Skip to main content
logo
FSN Co., Ltd. (KOSDAQ:214270)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,968.00
-22.00 (-1.11%)
At close: Nov 19, 2025

FSN Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20251,970.002,000.001,905.001,963.001,963.00-0.25%248,658
Nov 19, 20251,976.002,050.001,928.001,968.001,968.00-1.11%410,581
Nov 18, 20251,890.002,030.001,885.001,990.001,990.005.74%848,966
Nov 17, 20252,300.002,300.001,842.001,882.001,882.00-13.47%1,942,764
Nov 14, 20252,020.002,175.001,987.002,175.002,175.007.41%657,825
Nov 13, 20252,005.002,045.001,981.002,025.002,025.000.75%118,472
Nov 12, 20251,953.002,025.001,940.002,010.002,010.002.08%187,766
Nov 11, 20251,945.001,995.001,920.001,969.001,969.000.61%103,250
Nov 10, 20251,879.001,957.001,878.001,957.001,957.004.15%110,735
Nov 7, 20251,919.001,919.001,847.001,879.001,879.00-2.39%161,784
Nov 6, 20251,910.001,941.001,850.001,925.001,925.001.26%110,560
Nov 5, 20251,920.001,939.001,840.001,901.001,901.00-2.26%212,484
Nov 4, 20251,937.001,971.001,918.001,945.001,945.000.46%104,823
Nov 3, 20252,010.002,060.001,933.001,936.001,936.00-3.68%188,151
Oct 31, 20251,954.002,035.001,918.002,010.002,010.002.03%148,198
Oct 30, 20252,075.002,080.001,927.001,970.001,970.00-4.83%524,576
Oct 29, 20252,075.002,100.002,045.002,070.002,070.00-0.24%184,231
Oct 28, 20252,085.002,115.002,055.002,075.002,075.00-0.48%93,327
Oct 27, 20252,045.002,090.002,040.002,085.002,085.001.96%154,217
Oct 24, 20252,060.002,095.002,015.002,045.002,045.00-0.24%145,197
Oct 23, 20252,090.002,095.002,040.002,050.002,050.00-1.91%95,695
Oct 22, 20252,105.002,105.002,020.002,090.002,090.00-0.71%167,437
Oct 21, 20252,095.002,145.002,060.002,105.002,105.000.48%191,812
Oct 20, 20252,070.002,115.002,015.002,095.002,095.001.70%264,373
Oct 17, 20252,100.002,105.002,020.002,060.002,060.00-2.14%409,567
Oct 16, 20252,190.002,210.002,095.002,105.002,105.00-3.88%555,645
Oct 15, 20252,185.002,235.002,185.002,190.002,190.000.23%239,306
Oct 14, 20252,370.002,430.002,185.002,185.002,185.00-5.62%593,746
Oct 13, 20252,225.002,380.002,195.002,315.002,315.001.31%218,609
Oct 10, 20252,290.002,335.002,235.002,285.002,285.00-0.22%140,511
Oct 2, 20252,280.002,320.002,250.002,290.002,290.001.55%198,817
Oct 1, 20252,280.002,325.002,250.002,255.002,255.00-1.74%191,201
Sep 30, 20252,335.002,335.002,260.002,295.002,295.00-2.13%115,217
Sep 29, 20252,320.002,380.002,275.002,345.002,345.00-0.21%339,483
Sep 26, 20252,420.002,430.002,320.002,350.002,350.00-2.89%298,518
Sep 25, 20252,415.002,460.002,385.002,420.002,420.000.83%125,600
Sep 24, 20252,445.002,455.002,380.002,400.002,400.00-1.84%214,063
Sep 23, 20252,440.002,455.002,400.002,445.002,445.000.41%299,368
Sep 22, 20252,520.002,590.002,430.002,435.002,435.00-3.18%411,554
Sep 19, 20252,515.002,560.002,495.002,515.002,515.00-186,064
Sep 18, 20252,570.002,600.002,510.002,515.002,515.00-2.52%275,311
Sep 17, 20252,560.002,670.002,535.002,580.002,580.000.78%335,493
Sep 16, 20252,595.002,625.002,505.002,560.002,560.00-247,320
Sep 15, 20252,620.002,650.002,560.002,560.002,560.00-1.73%342,036
Sep 12, 20252,620.002,660.002,600.002,605.002,605.000.39%294,869
Sep 11, 20252,665.002,710.002,595.002,595.002,595.00-2.81%314,504
Sep 10, 20252,695.002,695.002,630.002,670.002,670.000.56%240,710
Sep 9, 20252,640.002,710.002,635.002,655.002,655.001.53%273,399
Sep 8, 20252,610.002,660.002,590.002,615.002,615.000.38%156,314
Sep 5, 20252,585.002,750.002,585.002,605.002,605.000.19%280,026